Skip to main content
Banner Corporation (BANR)
NASDAQ: BANR · Real-Time Price · USD
64.08
+0.27 (0.42%)
Mar 31, 2025, 1:11 PM EDT - Market open

Banner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202563.0963.4262.9763.08--1.15%5,565
Mar 28, 202564.5164.5962.8763.8163.81-0.98%164,404
Mar 27, 202564.6865.1063.7064.4464.44-0.32%146,708
Mar 26, 202565.5066.5264.3264.6564.65-1.30%151,638
Mar 25, 202566.3566.5565.5065.5065.50-0.79%193,866
Mar 24, 202564.7166.4564.6066.0266.023.53%206,338
Mar 21, 202564.1564.5163.2363.7763.77-0.76%777,532
Mar 20, 202564.4165.6164.2364.2664.26-1.08%214,836
Mar 19, 202565.0165.8764.2264.9664.960.09%280,326
Mar 18, 202564.3568.2963.8664.9064.900.28%245,925
Mar 17, 202563.9165.1163.3664.7264.721.11%237,566
Mar 14, 202563.0964.0862.5464.0164.012.93%189,358
Mar 13, 202563.1463.3962.1462.1962.19-1.00%191,234
Mar 12, 202563.1764.5061.9662.8262.821.01%249,997
Mar 11, 202563.3063.6162.0462.1962.19-1.21%357,351
Mar 10, 202563.2064.9562.5362.9562.95-1.52%306,932
Mar 7, 202563.8364.8462.4363.9263.92-0.12%242,982
Mar 6, 202564.2464.4463.2564.0064.00-1.28%257,774
Mar 5, 202565.8566.6364.4064.8364.83-1.43%278,348
Mar 4, 202567.7367.7365.3865.7765.77-3.85%199,262
Mar 3, 202569.2169.5267.6468.4068.40-0.84%231,597
Feb 28, 202568.5569.4668.5268.9868.981.04%214,888
Feb 27, 202567.7668.8867.7668.2768.270.52%139,676
Feb 26, 202568.0668.5966.9067.9267.92-0.44%227,326
Feb 25, 202567.1068.3867.0268.2268.222.37%320,451
Feb 24, 202567.8267.9566.5466.6466.64-0.95%216,436
Feb 21, 202568.8869.3267.0967.2867.28-1.48%260,248
Feb 20, 202569.2169.3567.6868.2968.29-1.74%182,314
Feb 19, 202568.2770.0668.0569.5069.500.89%222,137
Feb 18, 202568.5069.2368.3068.8968.890.33%159,482
Feb 14, 202568.9870.0368.2368.6668.660.19%157,535
Feb 13, 202568.4168.7567.8668.5368.530.87%165,154
Feb 12, 202569.1569.1767.8167.9467.94-3.22%195,787
Feb 11, 202568.5070.2868.4670.2070.201.74%171,681
Feb 10, 202569.9870.4968.9069.0069.00-1.20%178,865
Feb 7, 202571.0771.0769.1669.8469.84-2.12%217,598
Feb 6, 202571.7071.7570.7371.3571.350.01%214,548
Feb 5, 202571.1171.3470.3371.3471.340.78%153,832
Feb 4, 202569.0870.9968.5370.7970.791.90%149,808
Feb 3, 202569.0070.2468.2469.4769.00-1.70%157,788
Jan 31, 202571.0171.7170.1670.6770.19-0.56%184,404
Jan 30, 202571.3772.0470.4671.0770.590.78%125,371
Jan 29, 202570.6271.7469.9070.5270.05-0.66%172,559
Jan 28, 202571.1371.7870.0670.9970.51-0.50%159,270
Jan 27, 202569.5471.4969.2171.3570.872.65%225,808
Jan 24, 202569.7370.9069.4169.5169.04-1.08%257,788
Jan 23, 202571.1072.5869.5770.2769.800.14%306,071
Jan 22, 202570.0172.0568.9270.1769.70-0.71%314,651
Jan 21, 202570.4871.6970.4270.6770.190.80%183,419
Jan 17, 202571.0771.0769.2370.1169.640.40%218,561